Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.92 | 18.08 | 17.59 | 17.83 | 28,135 | -0.18(-0.99%) |
Oct 28, 2011 | 18.01 | 18.30 | 17.89 | 18.01 | 30,730 | +0.00(+0.00%) |
Oct 27, 2011 | 18.72 | 18.90 | 17.89 | 18.01 | 281,030 | -0.12(-0.66%) |
Oct 26, 2011 | 18.01 | 18.36 | 17.74 | 18.12 | 19,380 | +0.27(+1.50%) |
Oct 25, 2011 | 17.89 | 18.00 | 17.59 | 17.86 | 23,252 | -0.12(-0.66%) |
Oct 24, 2011 | 18.07 | 18.46 | 17.80 | 17.98 | 22,990 | -0.06(-0.33%) |
Oct 21, 2011 | 18.21 | 18.51 | 17.77 | 18.04 | 18,667 | +0.00(+0.00%) |
Oct 20, 2011 | 17.74 | 18.09 | 17.29 | 18.04 | 38,984 | +0.27(+1.51%) |
Oct 19, 2011 | 17.92 | 18.54 | 17.53 | 17.77 | 27,113 | -0.15(-0.83%) |
Oct 18, 2011 | 17.11 | 18.01 | 17.02 | 17.92 | 18,408 | +0.72(+4.16%) |
Oct 17, 2011 | 17.68 | 17.70 | 16.99 | 17.20 | 32,142 | -0.57(-3.19%) |
Oct 14, 2011 | 17.50 | 17.83 | 17.37 | 17.77 | 18,178 | +0.48(+2.76%) |
Oct 13, 2011 | 16.93 | 17.50 | 16.75 | 17.29 | 22,387 | -0.18(-1.02%) |
Oct 12, 2011 | 17.08 | 17.65 | 16.99 | 17.47 | 103,701 | +0.48(+2.81%) |
Oct 11, 2011 | 16.54 | 17.50 | 16.54 | 16.99 | 35,374 | +0.24(+1.42%) |
Oct 10, 2011 | 16.52 | 16.83 | 16.46 | 16.75 | 15,124 | +0.54(+3.31%) |
Oct 07, 2011 | 16.69 | 16.78 | 16.10 | 16.22 | 12,864 | -0.36(-2.16%) |
Oct 06, 2011 | 16.52 | 16.96 | 16.30 | 16.57 | 14,287 | -0.03(-0.18%) |
Oct 05, 2011 | 16.63 | 16.84 | 16.31 | 16.60 | 28,730 | -0.15(-0.89%) |
Oct 04, 2011 | 15.71 | 16.78 | 15.20 | 16.75 | 58,390 | +0.92(+5.84%) |
Oct 03, 2011 | 16.40 | 16.66 | 15.77 | 15.83 | 67,324 | -0.80(-4.84%) |
Sep 30, 2011 | 17.08 | 17.26 | 16.60 | 16.63 | 15,340 | -0.69(-3.96%) |
Sep 29, 2011 | 17.56 | 17.80 | 17.02 | 17.32 | 35,453 | +0.12(+0.69%) |
Sep 28, 2011 | 17.74 | 18.09 | 17.02 | 17.20 | 31,677 | -0.36(-2.04%) |
Sep 27, 2011 | 17.56 | 18.48 | 17.38 | 17.56 | 49,223 | +0.33(+1.90%) |
Sep 26, 2011 | 17.02 | 17.29 | 16.69 | 17.23 | 25,095 | +0.27(+1.58%) |
Sep 23, 2011 | 16.60 | 16.99 | 16.60 | 16.96 | 33,660 | +0.24(+1.43%) |
Sep 22, 2011 | 16.75 | 17.20 | 16.40 | 16.72 | 43,743 | -0.42(-2.43%) |
Sep 21, 2011 | 17.08 | 17.38 | 16.99 | 17.14 | 44,535 | +0.03(+0.17%) |
Sep 20, 2011 | 17.59 | 17.98 | 17.08 | 17.11 | 43,121 | -0.33(-1.88%) |
Sep 19, 2011 | 17.89 | 17.89 | 17.26 | 17.44 | 82,483 | -0.69(-3.78%) |
Sep 16, 2011 | 17.86 | 18.15 | 17.59 | 18.12 | 67,256 | +0.30(+1.67%) |
Sep 15, 2011 | 17.44 | 17.98 | 17.29 | 17.83 | 78,549 | +0.42(+2.40%) |
Sep 14, 2011 | 17.29 | 17.44 | 16.93 | 17.41 | 91,624 | +0.54(+3.18%) |
Sep 13, 2011 | 16.99 | 17.02 | 16.69 | 16.87 | 33,581 | -0.15(-0.88%) |
Sep 12, 2011 | 17.17 | 17.35 | 16.60 | 17.02 | 22,231 | -0.30(-1.72%) |
Sep 09, 2011 | 17.44 | 17.65 | 17.17 | 17.32 | 28,573 | -0.33(-1.86%) |
Sep 08, 2011 | 17.74 | 17.89 | 17.50 | 17.65 | 20,972 | -0.27(-1.50%) |
Sep 07, 2011 | 17.98 | 18.27 | 17.68 | 17.92 | 39,376 | +0.06(+0.33%) |
Sep 06, 2011 | 17.92 | 18.07 | 17.29 | 17.86 | 63,196 | -0.36(-1.96%) |
Sep 02, 2011 | 18.36 | 18.42 | 18.15 | 18.21 | 30,041 | -0.54(-2.86%) |
Sep 01, 2011 | 19.38 | 19.88 | 18.66 | 18.75 | 42,340 | -0.63(-3.23%) |
Aug 31, 2011 | 19.08 | 19.62 | 19.08 | 19.38 | 80,119 | +0.42(+2.20%) |
Aug 30, 2011 | 18.75 | 19.08 | 18.54 | 18.96 | 88,670 | +0.12(+0.63%) |
Aug 29, 2011 | 18.69 | 18.95 | 18.36 | 18.84 | 117,610 | +0.42(+2.27%) |
Aug 26, 2011 | 18.42 | 18.51 | 18.24 | 18.42 | 38,914 | -0.03(-0.16%) |
Aug 25, 2011 | 18.93 | 19.11 | 18.18 | 18.45 | 38,868 | -0.33(-1.75%) |
Aug 24, 2011 | 18.75 | 18.93 | 18.42 | 18.78 | 41,446 | +0.03(+0.16%) |
Aug 23, 2011 | 18.81 | 18.93 | 18.48 | 18.75 | 24,132 | +0.06(+0.32%) |
Aug 22, 2011 | 19.35 | 19.38 | 18.60 | 18.69 | 34,916 | -0.24(-1.26%) |
Aug 19, 2011 | 19.35 | 19.47 | 18.87 | 18.93 | 33,817 | -0.60(-3.05%) |
Aug 18, 2011 | 20.06 | 20.06 | 19.32 | 19.53 | 32,491 | -0.89(-4.38%) |
Aug 17, 2011 | 20.36 | 20.69 | 20.27 | 20.42 | 32,027 | +0.00(+0.00%) |
Aug 16, 2011 | 21.05 | 21.19 | 20.36 | 20.42 | 30,164 | -0.72(-3.38%) |
Aug 15, 2011 | 21.11 | 21.28 | 20.90 | 21.14 | 65,134 | +0.30(+1.43%) |
Aug 12, 2011 | 21.37 | 21.46 | 20.45 | 20.84 | 100,631 | -0.18(-0.85%) |
Aug 11, 2011 | 20.84 | 21.25 | 20.48 | 21.02 | 119,038 | +0.42(+2.03%) |
Aug 10, 2011 | 20.78 | 21.25 | 20.15 | 20.60 | 138,674 | -0.39(-1.85%) |
Aug 09, 2011 | 18.72 | 21.02 | 19.65 | 20.99 | 118,152 | +1.22(+6.18%) |
Aug 08, 2011 | 18.72 | 20.90 | 18.72 | 19.76 | 136,902 | -1.13(-5.42%) |
Aug 05, 2011 | 21.97 | 21.97 | 19.82 | 20.90 | 105,331 | -1.37(-6.16%) |
Aug 04, 2011 | 23.16 | 23.16 | 21.94 | 22.27 | 80,642 | -1.07(-4.60%) |
Aug 03, 2011 | 24.92 | 25.21 | 23.25 | 23.34 | 71,386 | -1.70(-6.79%) |
Aug 02, 2011 | 25.94 | 26.14 | 24.92 | 25.04 | 36,714 | -1.04(-4.00%) |
Aug 01, 2011 | 26.76 | 26.82 | 26.04 | 26.08 | 21,139 | -0.47(-1.77%) |
Jul 29, 2011 | 26.26 | 26.79 | 26.11 | 26.55 | 42,437 | +0.00(+0.00%) |
Jul 28, 2011 | 26.38 | 26.76 | 24.91 | 26.55 | 103,392 | -0.44(-1.63%) |
Jul 27, 2011 | 27.67 | 27.78 | 26.99 | 26.99 | 38,905 | -0.73(-2.64%) |
Jul 26, 2011 | 27.96 | 28.18 | 27.64 | 27.73 | 34,513 | -0.26(-0.94%) |
Jul 25, 2011 | 27.84 | 28.17 | 27.70 | 27.99 | 47,216 | +0.00(+0.00%) |
Jul 22, 2011 | 27.87 | 28.03 | 27.81 | 27.99 | 27,230 | +0.06(+0.21%) |
Jul 21, 2011 | 27.58 | 27.99 | 27.58 | 27.93 | 22,035 | +0.50(+1.82%) |
Jul 20, 2011 | 27.11 | 27.49 | 27.11 | 27.43 | 33,556 | +0.21(+0.75%) |
Jul 19, 2011 | 27.52 | 27.75 | 26.82 | 27.23 | 96,197 | -0.26(-0.96%) |
Jul 18, 2011 | 27.75 | 27.75 | 26.82 | 27.49 | 48,284 | -0.35(-1.26%) |
Jul 15, 2011 | 27.93 | 28.08 | 27.64 | 27.84 | 15,795 | -0.09(-0.31%) |
Jul 14, 2011 | 28.17 | 28.55 | 27.84 | 27.93 | 24,178 | -0.32(-1.14%) |
Jul 13, 2011 | 28.52 | 28.52 | 27.40 | 28.25 | 58,598 | -0.09(-0.31%) |
Jul 12, 2011 | 28.63 | 28.75 | 28.14 | 28.34 | 21,350 | -0.32(-1.12%) |
Jul 11, 2011 | 29.02 | 29.07 | 28.22 | 28.66 | 42,258 | -0.41(-1.41%) |
Jul 08, 2011 | 29.16 | 29.43 | 29.02 | 29.07 | 17,751 | -0.29(-1.00%) |
Jul 07, 2011 | 29.40 | 29.63 | 29.31 | 29.37 | 17,629 | +0.12(+0.40%) |
Jul 06, 2011 | 29.48 | 29.72 | 29.07 | 29.25 | 19,899 | -0.29(-0.99%) |
Jul 05, 2011 | 29.84 | 29.94 | 29.40 | 29.54 | 21,157 | -0.15(-0.49%) |
Jul 01, 2011 | 29.31 | 29.81 | 29.02 | 29.69 | 36,977 | +0.38(+1.30%) |
Jun 30, 2011 | 29.34 | 29.51 | 29.25 | 29.31 | 22,439 | -0.06(-0.20%) |
Jun 29, 2011 | 29.63 | 29.75 | 29.28 | 29.37 | 32,960 | -0.29(-0.99%) |
Jun 28, 2011 | 29.31 | 29.84 | 29.31 | 29.66 | 33,477 | +0.50(+1.71%) |
Jun 27, 2011 | 29.13 | 29.40 | 28.99 | 29.16 | 47,205 | +0.06(+0.20%) |
Jun 24, 2011 | 29.66 | 29.66 | 28.75 | 29.10 | 46,359 | -0.64(-2.17%) |
Jun 23, 2011 | 29.34 | 29.86 | 29.22 | 29.75 | 36,445 | +0.15(+0.49%) |
Jun 22, 2011 | 29.63 | 30.19 | 29.60 | 29.60 | 14,169 | -0.18(-0.59%) |
Jun 21, 2011 | 29.63 | 30.04 | 29.45 | 29.78 | 19,408 | +0.29(+0.99%) |
Jun 20, 2011 | 29.45 | 29.54 | 29.37 | 29.48 | 36,970 | +0.12(+0.40%) |
Jun 17, 2011 | 29.31 | 29.48 | 28.99 | 29.37 | 58,250 | +0.15(+0.50%) |
Jun 16, 2011 | 29.10 | 29.57 | 28.96 | 29.22 | 28,741 | +0.06(+0.20%) |
Jun 15, 2011 | 29.13 | 29.45 | 28.99 | 29.16 | 28,536 | -0.23(-0.80%) |
Jun 14, 2011 | 29.25 | 29.69 | 29.10 | 29.40 | 37,337 | +0.26(+0.91%) |
Jun 13, 2011 | 29.25 | 29.37 | 28.99 | 29.13 | 22,408 | -0.15(-0.50%) |
Jun 10, 2011 | 29.37 | 29.45 | 29.04 | 29.28 | 23,343 | -0.12(-0.40%) |
Jun 09, 2011 | 29.28 | 29.72 | 29.25 | 29.40 | 38,986 | +0.15(+0.50%) |
Jun 08, 2011 | 29.81 | 29.81 | 29.02 | 29.25 | 57,305 | -0.59(-1.96%) |
Jun 07, 2011 | 29.86 | 29.92 | 29.60 | 29.84 | 38,320 | +0.03(+0.10%) |
Jun 06, 2011 | 30.13 | 30.19 | 29.75 | 29.81 | 46,352 | -0.35(-1.17%) |
Jun 03, 2011 | 29.84 | 30.34 | 29.63 | 30.16 | 72,070 | +0.32(+1.08%) |
May 24, 2011 | 30.54 | 30.63 | 29.69 | 29.84 | 55,925 | -0.56(-1.83%) |
May 23, 2011 | 30.22 | 30.77 | 30.22 | 30.39 | 50,016 | -0.29(-0.95%) |
May 20, 2011 | 30.25 | 30.71 | 29.98 | 30.69 | 28,881 | +0.35(+1.16%) |
May 19, 2011 | 30.45 | 30.69 | 29.86 | 30.33 | 37,498 | +0.03(+0.10%) |
May 18, 2011 | 30.51 | 31.21 | 30.19 | 30.30 | 45,846 | -0.09(-0.29%) |
May 17, 2011 | 30.13 | 30.42 | 29.78 | 30.39 | 40,888 | +0.12(+0.39%) |
May 16, 2011 | 30.28 | 30.69 | 30.25 | 30.28 | 45,893 | -0.21(-0.67%) |
May 13, 2011 | 30.48 | 30.71 | 30.25 | 30.48 | 32,122 | +0.09(+0.29%) |
May 12, 2011 | 30.77 | 30.95 | 30.19 | 30.39 | 38,200 | -0.41(-1.33%) |
May 11, 2011 | 31.48 | 31.77 | 30.57 | 30.80 | 88,213 | -0.06(-0.19%) |
May 10, 2011 | 31.04 | 31.30 | 30.71 | 30.86 | 61,246 | +0.00(+0.00%) |
May 09, 2011 | 30.63 | 31.04 | 30.33 | 30.86 | 60,222 | +0.35(+1.15%) |
May 06, 2011 | 30.45 | 30.71 | 30.01 | 30.51 | 84,779 | +0.23(+0.77%) |
May 05, 2011 | 29.78 | 30.36 | 29.61 | 30.28 | 56,925 | +0.29(+0.98%) |
May 04, 2011 | 30.33 | 30.39 | 29.66 | 29.98 | 52,233 | -0.47(-1.54%) |
May 03, 2011 | 30.77 | 31.01 | 30.19 | 30.45 | 47,658 | -0.32(-1.05%) |
May 02, 2011 | 30.71 | 30.77 | 30.71 | 30.77 | 47,252 | +0.32(+1.06%) |
Apr 29, 2011 | 30.04 | 30.83 | 29.78 | 30.45 | 84,514 | +0.32(+1.07%) |
Apr 28, 2011 | 30.83 | 31.15 | 29.75 | 30.13 | 102,020 | -0.56(-1.81%) |
Apr 27, 2011 | 30.69 | 31.07 | 30.51 | 30.69 | 49,795 | +0.00(+0.00%) |
Apr 26, 2011 | 30.48 | 30.89 | 30.42 | 30.69 | 69,375 | +0.35(+1.16%) |
Apr 25, 2011 | 29.60 | 30.51 | 29.60 | 30.33 | 89,364 | +0.94(+3.19%) |
Apr 21, 2011 | 29.40 | 29.69 | 29.16 | 29.40 | 57,116 | +0.09(+0.30%) |
Apr 20, 2011 | 29.02 | 29.57 | 28.75 | 29.31 | 73,694 | +0.38(+1.32%) |
Apr 19, 2011 | 30.63 | 30.69 | 28.19 | 28.93 | 142,892 | -1.32(-4.36%) |
Apr 18, 2011 | 30.36 | 30.53 | 29.81 | 30.25 | 97,305 | -0.09(-0.29%) |
Apr 15, 2011 | 30.27 | 30.65 | 30.04 | 30.33 | 56,499 | +0.14(+0.48%) |
Apr 14, 2011 | 29.99 | 30.33 | 29.93 | 30.19 | 50,165 | +0.14(+0.48%) |
Apr 13, 2011 | 29.93 | 30.33 | 29.84 | 30.04 | 37,594 | +0.23(+0.78%) |
Apr 12, 2011 | 30.42 | 30.45 | 29.32 | 29.81 | 81,542 | -0.78(-2.55%) |
Apr 11, 2011 | 31.23 | 31.23 | 30.39 | 30.59 | 52,288 | -0.64(-2.04%) |
Apr 08, 2011 | 31.49 | 31.66 | 31.00 | 31.23 | 46,591 | -0.09(-0.28%) |
Apr 07, 2011 | 31.31 | 31.46 | 31.00 | 31.31 | 31,535 | -0.09(-0.28%) |
Apr 06, 2011 | 31.69 | 31.78 | 31.03 | 31.40 | 57,633 | -0.26(-0.82%) |
Apr 05, 2011 | 31.72 | 31.95 | 31.39 | 31.66 | 51,725 | -0.09(-0.27%) |
Apr 04, 2011 | 31.75 | 31.81 | 31.43 | 31.75 | 74,093 | +0.12(+0.37%) |
Apr 01, 2011 | 31.66 | 31.89 | 31.43 | 31.63 | 64,625 | -0.09(-0.27%) |
Mar 31, 2011 | 31.63 | 31.86 | 31.14 | 31.72 | 75,925 | +0.03(+0.09%) |
Mar 30, 2011 | 31.83 | 31.83 | 31.69 | 31.69 | 188,495 | +1.21(+3.98%) |
Mar 29, 2011 | 30.45 | 30.56 | 30.07 | 30.48 | 55,357 | +0.03(+0.09%) |
Mar 28, 2011 | 30.91 | 30.91 | 30.33 | 30.45 | 74,444 | -0.38(-1.22%) |
Mar 25, 2011 | 31.20 | 31.20 | 30.77 | 30.82 | 60,395 | -0.40(-1.29%) |
Mar 24, 2011 | 31.37 | 31.37 | 31.05 | 31.23 | 37,331 | -0.03(-0.09%) |
Mar 23, 2011 | 31.72 | 31.89 | 31.17 | 31.26 | 44,596 | -0.43(-1.37%) |
Mar 22, 2011 | 30.88 | 32.30 | 30.88 | 31.69 | 112,378 | +0.72(+2.33%) |
Mar 21, 2011 | 31.29 | 31.52 | 30.97 | 30.97 | 116,097 | +0.12(+0.37%) |
Mar 18, 2011 | 31.57 | 31.60 | 30.36 | 30.85 | 96,191 | -0.40(-1.29%) |
Mar 17, 2011 | 30.94 | 31.83 | 30.78 | 31.26 | 161,427 | +0.66(+2.17%) |
Mar 16, 2011 | 29.58 | 30.85 | 29.55 | 30.59 | 217,059 | +1.04(+3.52%) |
Mar 15, 2011 | 29.06 | 29.58 | 29.06 | 29.55 | 149,570 | +0.35(+1.19%) |
Mar 14, 2011 | 27.56 | 29.58 | 27.50 | 29.21 | 218,573 | +2.11(+7.78%) |
Mar 11, 2011 | 26.72 | 27.41 | 26.49 | 27.10 | 34,633 | +0.20(+0.75%) |
Mar 10, 2011 | 26.98 | 26.98 | 26.58 | 26.89 | 35,000 | -0.23(-0.85%) |
Mar 09, 2011 | 26.95 | 27.59 | 26.88 | 27.13 | 55,853 | +0.17(+0.64%) |
Mar 08, 2011 | 26.84 | 26.95 | 26.46 | 26.95 | 50,486 | +0.09(+0.32%) |
Mar 07, 2011 | 27.41 | 27.41 | 26.72 | 26.87 | 40,496 | -0.43(-1.59%) |
Mar 04, 2011 | 27.53 | 27.56 | 27.15 | 27.30 | 35,910 | -0.09(-0.32%) |
Mar 03, 2011 | 27.85 | 27.88 | 27.33 | 27.39 | 32,972 | -0.12(-0.42%) |
Mar 02, 2011 | 27.65 | 27.73 | 27.33 | 27.50 | 37,073 | -0.14(-0.52%) |
Mar 01, 2011 | 28.51 | 28.60 | 27.47 | 27.65 | 51,965 | -0.72(-2.55%) |
Feb 28, 2011 | 28.48 | 28.69 | 28.31 | 28.37 | 43,389 | -0.06(-0.20%) |
Feb 25, 2011 | 28.28 | 28.57 | 28.22 | 28.43 | 54,276 | +0.20(+0.72%) |
Feb 24, 2011 | 28.02 | 28.43 | 27.88 | 28.22 | 45,229 | +0.17(+0.62%) |
Feb 23, 2011 | 27.62 | 28.14 | 27.53 | 28.05 | 50,537 | +0.43(+1.57%) |
Feb 22, 2011 | 28.54 | 28.60 | 27.41 | 27.62 | 130,494 | -0.95(-3.34%) |
Feb 18, 2011 | 28.71 | 28.83 | 28.45 | 28.57 | 58,674 | -0.09(-0.30%) |
Feb 17, 2011 | 28.43 | 28.83 | 28.28 | 28.66 | 104,217 | +0.03(+0.10%) |
Feb 16, 2011 | 28.60 | 28.71 | 28.48 | 28.63 | 387,282 | +0.00(+0.00%) |
Feb 15, 2011 | 28.54 | 28.71 | 28.45 | 28.63 | 48,517 | -0.09(-0.30%) |
Feb 14, 2011 | 28.48 | 28.71 | 28.40 | 28.71 | 58,729 | +0.06(+0.20%) |
Feb 11, 2011 | 28.48 | 28.71 | 28.45 | 28.66 | 27,342 | +0.06(+0.20%) |
Feb 10, 2011 | 28.51 | 28.86 | 28.45 | 28.60 | 93,422 | -0.17(-0.60%) |
Feb 09, 2011 | 28.80 | 29.06 | 28.31 | 28.77 | 92,462 | +0.09(+0.30%) |
Feb 08, 2011 | 28.22 | 28.89 | 28.22 | 28.69 | 156,724 | +0.40(+1.43%) |
Feb 07, 2011 | 27.96 | 28.48 | 27.88 | 28.28 | 90,859 | +0.35(+1.24%) |
Feb 04, 2011 | 28.14 | 28.22 | 27.73 | 27.93 | 71,179 | -0.09(-0.31%) |
Feb 03, 2011 | 28.14 | 28.17 | 27.79 | 28.02 | 30,296 | -0.09(-0.31%) |
Feb 02, 2011 | 27.44 | 28.22 | 27.44 | 28.11 | 71,737 | +0.66(+2.42%) |
Feb 01, 2011 | 27.33 | 27.76 | 27.18 | 27.44 | 55,618 | +0.58(+2.15%) |
Jan 31, 2011 | 27.07 | 27.24 | 26.37 | 26.87 | 59,932 | -0.17(-0.64%) |
Jan 28, 2011 | 26.61 | 27.44 | 26.29 | 27.04 | 312,778 | +0.35(+1.30%) |
Jan 27, 2011 | 26.87 | 27.01 | 26.61 | 26.69 | 34,323 | -0.17(-0.65%) |
Jan 26, 2011 | 26.78 | 26.96 | 26.43 | 26.87 | 71,533 | +0.00(+0.00%) |
Jan 25, 2011 | 27.44 | 27.44 | 26.61 | 26.87 | 69,006 | -0.49(-1.80%) |
Jan 24, 2011 | 27.01 | 27.76 | 27.01 | 27.36 | 73,913 | +0.12(+0.42%) |
Jan 21, 2011 | 27.65 | 27.70 | 27.13 | 27.24 | 114,968 | -0.17(-0.63%) |
Jan 20, 2011 | 28.01 | 28.01 | 27.30 | 27.41 | 123,752 | -0.60(-2.13%) |
Jan 19, 2011 | 28.38 | 28.38 | 27.93 | 28.01 | 107,307 | -0.26(-0.91%) |
Jan 18, 2011 | 28.24 | 28.41 | 28.15 | 28.27 | 89,685 | +0.09(+0.30%) |
Jan 14, 2011 | 28.18 | 28.41 | 28.15 | 28.18 | 72,340 | -0.11(-0.40%) |
Jan 13, 2011 | 28.44 | 28.47 | 28.18 | 28.30 | 60,742 | -0.17(-0.60%) |
Jan 12, 2011 | 28.58 | 28.87 | 28.24 | 28.47 | 61,617 | +0.03(+0.10%) |
Jan 11, 2011 | 28.27 | 28.75 | 28.27 | 28.44 | 179,382 | -0.17(-0.60%) |
Jan 10, 2011 | 29.26 | 29.26 | 28.55 | 28.61 | 55,631 | -0.65(-2.24%) |
Jan 07, 2011 | 29.32 | 29.58 | 28.98 | 29.26 | 52,752 | -0.06(-0.19%) |
Jan 06, 2011 | 28.75 | 29.38 | 28.72 | 29.32 | 36,870 | +0.68(+2.38%) |
Jan 05, 2011 | 28.44 | 28.84 | 28.15 | 28.64 | 34,202 | +0.11(+0.40%) |
Jan 04, 2011 | 28.84 | 28.98 | 28.10 | 28.52 | 101,974 | -0.11(-0.40%) |
Jan 03, 2011 | 28.52 | 28.84 | 28.44 | 28.64 | 84,733 | +0.20(+0.70%) |
Dec 31, 2010 | 28.38 | 28.67 | 28.32 | 28.44 | 71,500 | -0.06(-0.20%) |
Dec 30, 2010 | 28.64 | 28.78 | 28.10 | 28.50 | 103,407 | -0.23(-0.79%) |
Dec 29, 2010 | 28.64 | 28.84 | 28.44 | 28.72 | 60,002 | +0.28(+1.00%) |
Dec 28, 2010 | 28.78 | 28.78 | 28.32 | 28.44 | 61,798 | -0.40(-1.38%) |
Dec 27, 2010 | 28.84 | 29.12 | 28.58 | 28.84 | 59,523 | -0.28(-0.98%) |
Dec 23, 2010 | 29.55 | 29.58 | 28.95 | 29.12 | 59,786 | -0.45(-1.54%) |
Dec 22, 2010 | 29.18 | 29.60 | 29.18 | 29.58 | 81,970 | +0.51(+1.76%) |
Dec 21, 2010 | 28.04 | 29.49 | 28.01 | 29.06 | 163,469 | +1.08(+3.86%) |
Dec 20, 2010 | 28.55 | 28.61 | 27.93 | 27.98 | 59,997 | -0.57(-1.99%) |
Dec 17, 2010 | 28.13 | 28.55 | 28.13 | 28.55 | 84,583 | +0.17(+0.60%) |
Dec 16, 2010 | 28.50 | 28.58 | 28.04 | 28.38 | 85,894 | -0.11(-0.40%) |
Dec 15, 2010 | 28.58 | 28.89 | 28.24 | 28.50 | 92,888 | +0.20(+0.70%) |
Dec 14, 2010 | 28.50 | 28.69 | 28.15 | 28.30 | 64,904 | -0.28(-1.00%) |
Dec 13, 2010 | 28.92 | 29.21 | 28.41 | 28.58 | 79,713 | -0.31(-1.08%) |
Dec 10, 2010 | 28.92 | 28.92 | 28.50 | 28.89 | 49,474 | -0.03(-0.10%) |
Dec 09, 2010 | 29.49 | 29.49 | 28.61 | 28.92 | 49,679 | -0.28(-0.97%) |
Dec 08, 2010 | 29.38 | 29.43 | 29.06 | 29.21 | 52,270 | -0.11(-0.39%) |
Dec 07, 2010 | 29.66 | 29.95 | 29.26 | 29.32 | 180,138 | -0.09(-0.29%) |
Dec 06, 2010 | 28.87 | 29.52 | 28.78 | 29.41 | 95,351 | +0.51(+1.77%) |
Dec 03, 2010 | 28.44 | 29.01 | 28.32 | 28.89 | 90,977 | +0.31(+1.09%) |
Dec 02, 2010 | 28.92 | 29.01 | 28.58 | 28.58 | 105,710 | +0.03(+0.10%) |
Dec 01, 2010 | 28.15 | 28.87 | 27.98 | 28.55 | 167,843 | +0.63(+2.24%) |
Nov 30, 2010 | 26.56 | 28.07 | 26.53 | 27.93 | 204,684 | +1.22(+4.58%) |
Nov 29, 2010 | 26.19 | 26.87 | 25.48 | 26.70 | 162,319 | +0.60(+2.29%) |
Nov 26, 2010 | 26.19 | 26.42 | 25.88 | 26.11 | 60,682 | -0.31(-1.18%) |
Nov 24, 2010 | 26.65 | 26.42 | 26.42 | 26.42 | 126,798 | -0.17(-0.64%) |
Nov 23, 2010 | 27.98 | 27.98 | 26.31 | 26.59 | 189,662 | -1.39(-4.98%) |
Nov 22, 2010 | 27.87 | 28.21 | 27.64 | 27.98 | 79,042 | +0.14(+0.51%) |
Nov 19, 2010 | 27.81 | 27.93 | 27.59 | 27.84 | 62,894 | -0.20(-0.71%) |
Nov 18, 2010 | 28.24 | 28.44 | 27.93 | 28.04 | 105,830 | +0.03(+0.10%) |
Nov 17, 2010 | 28.07 | 28.30 | 27.70 | 28.01 | 139,151 | +0.11(+0.41%) |
Nov 16, 2010 | 28.50 | 28.58 | 27.67 | 27.90 | 110,671 | -0.54(-1.90%) |
Nov 15, 2010 | 28.13 | 28.81 | 28.13 | 28.44 | 46,631 | +0.37(+1.32%) |
Nov 12, 2010 | 29.12 | 29.18 | 28.04 | 28.07 | 169,188 | -1.25(-4.27%) |
Nov 11, 2010 | 28.38 | 29.46 | 28.38 | 29.32 | 52,766 | +0.63(+2.18%) |
Nov 10, 2010 | 28.89 | 29.16 | 28.30 | 28.69 | 113,847 | -0.14(-0.49%) |
Nov 09, 2010 | 29.72 | 29.86 | 28.58 | 28.84 | 97,435 | -0.82(-2.78%) |
Nov 08, 2010 | 29.66 | 29.72 | 29.21 | 29.66 | 62,814 | +0.03(+0.10%) |
Nov 05, 2010 | 28.32 | 29.75 | 28.32 | 29.63 | 593,738 | +0.91(+3.17%) |
Nov 04, 2010 | 29.21 | 29.26 | 28.44 | 28.72 | 180,849 | +0.57(+2.02%) |
Nov 03, 2010 | 29.86 | 29.86 | 28.10 | 28.15 | 221,506 | -1.68(-5.62%) |
Nov 02, 2010 | 30.12 | 30.12 | 29.60 | 29.83 | 132,170 | +0.00(+0.00%) |